window.pageData = {"fund":{"_id":3000000006844,"stockCode":"006844","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-09-11T16:00:00.000Z","setUpScale":464676000,"market":"a","tickerId":6844,"custody":"北京银行股份有限公司","name":"中信建投稳利混合型证券投资基金","shortName":"中信建投稳利C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2019-06-23T16:00:00.000Z","fundCollectionId":4000050840000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zxjtwlhhxzqtzjj","fundCollection":{"_id":4000050840000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50840000","tickerId":50840000,"name":"中信建投基金管理有限公司"},"managers":[{"_id":7252623229260,"name":"杨志武","gender":"m","educationCode":"001002","resume":"杨志武，伯明翰大学货币银行与金融学硕士。曾任职于北京首创期货有限责任公司期权及场外衍生品部从事衍生品投资与研究，中国国际期货股份有限公司金融业务部从事衍生品投资与研究，中邮创业基金管理股份有限公司创新业务部从事证券投资研究、权益投资部担任投资经理。2022年3月加入中信建投基金管理有限公司，现任中信建投基金管理有限公司多元资产配置部行政负责人、基金经理，2022年12月起至今担任中信建投睿信灵活配置混合型证券投资基金基金经理，2023年3月起至今担任中信建投睿利灵活配置混合型发起式证券投资基金基金经理，2023年8月起至今担任中信建投双鑫债券型证券投资基金、中信建投稳利混合型证券投资基金基金经理，2024年1月起至今担任中信建投致远混合型证券投资基金基金经理。","tickerId":252623229260,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20889819","exchange":"fm","cnInfoCode":"db20889819","lastUpdated":"2025-05-28T15:16:05.736Z","followedNum":0,"currency":"CNY","workingDate":"2022-12-03T16:00:00.000Z","fundCompanyId":4000050840000,"fundManagerSecondLevel":"hybrid","pinyin":"yzw","appointmentDate":"2023-08-10T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000006844,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.798845,"f_ind_h_s_r":0.201155,"f_h_a":846,"f_h_s_a":2785,"f_ind_h_s_r_c_1y":-0.15000499999999997,"f_ind_h_s_r_c_hy":0.029703000000000007,"f_ins_h_s_r_c_1y":0.15000500000000005,"f_ins_h_s_r_c_hy":-0.029702999999999924,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006844,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.3467214024187285,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.4648471615720524,"f_p_r_m3_ssc":9016,"f_p_r_m3_ssrp":0.2881863560732113,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.3208366670476626,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.6370405957242373,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.5739491437467567,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.3433357611070648,"f_p_r_y5_ssc":4223,"f_p_r_y5_ssrp":0.3169114163903363,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.48812403782713876},"fp":{"stockId":3000000006844,"type":"fp","f_p_r_fys":0.04178770949720678,"f_p_r_m1":-0.007944389275074348,"f_p_r_m3":0.01472828847130514,"f_p_r_m6":0.03892437973555185,"f_p_r_y1":0.182648401826484,"f_p_r_y3":0.2050663449939687,"f_cagr_p_r_fs":0.05062459333181235,"f_p_r_d1":-0.00040439987059204263,"f_p_r_y2":0.24220623501199068,"f_p_r_y5":0.20454741193695636,"last_data_date":"2026-04-08T16:00:00.000Z"},"ff":{"stockId":3000000006844,"type":"ff","f_m_f":94911,"f_m_f_r":0.006,"f_c_f":15818,"f_c_f_r":0.001,"f_m_a_c_f":110729,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-11-04T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-10-30T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000006844,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":1.3986,"f_nv_cr":-0.002709640616086695},"f_as":{"stockId":3000000006844,"type":"f_as","f_tas":5462330.4375,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000804,"stockCode":"000804","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-09-11T16:00:00.000Z","setUpScale":464676000,"market":"a","tickerId":804,"custody":"北京银行股份有限公司","name":"中信建投稳利混合型证券投资基金","shortName":"中信建投稳利A","fundSecondLevel":"hybrid","__csrcFundId":2343,"fundStatus":"normal","lastUpdated":"2024-05-16T10:28:47.786Z","masterFundFlag":1,"inceptionDate":"2014-09-25T16:00:00.000Z","fundCollectionId":4000050840000,"currency":"CNY","masterFundShortName":"中信建投稳利","pinyin":"zxjtwlhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000804,"stockId":688002,"holdings":2800,"marketCap":282240,"netValueRatio":0.0064,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1397557666214373,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000804,"stockId":2558,"holdings":6300,"marketCap":272727,"netValueRatio":0.0061,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04183266932270946,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000804,"stockId":2734,"holdings":17100,"marketCap":272574,"netValueRatio":0.0061,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10750279955207154,"stock":{"stockCode":"002734","exchange":"sz","stockType":"company","tickerId":2734,"name":"利民股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000804,"stockId":601609,"holdings":25200,"marketCap":272160,"netValueRatio":0.0061,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12832929782082303,"stock":{"stockCode":"601609","tickerId":601609,"exchange":"sh","stockType":"company","name":"金田股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000804,"stockId":301035,"holdings":4000,"marketCap":272040,"netValueRatio":0.0061,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1483846731780616,"stock":{"stockCode":"301035","tickerId":301035,"exchange":"sz","stockType":"company","name":"润丰股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000804,"stockId":2008,"holdings":6600,"marketCap":271854,"netValueRatio":0.0061,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.011790714812085046,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000804,"stockId":605020,"holdings":10100,"marketCap":271589,"netValueRatio":0.0061,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.05250176180408783,"stock":{"stockCode":"605020","tickerId":605020,"exchange":"sh","stockType":"company","name":"永和股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000804,"stockId":2156,"holdings":7200,"marketCap":271440,"netValueRatio":0.0061,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06148867313915962,"stock":{"stockCode":"002156","exchange":"sz","stockType":"company","tickerId":2156,"name":"通富微电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000804,"stockId":2414,"holdings":18500,"marketCap":271395,"netValueRatio":0.0061,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1878542510121468,"stock":{"stockCode":"002414","exchange":"sz","stockType":"company","tickerId":2414,"name":"高德红外"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000804,"stockId":2236,"holdings":14300,"marketCap":270842,"netValueRatio":0.0061,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0509596738522764,"stock":{"stockCode":"002236","exchange":"sz","stockType":"company","tickerId":2236,"name":"大华股份"}}],"bondHoldings":[{"_id":"69723a851987889646e6e420","date":"2025-12-30T16:00:00.000Z","fundId":3000000000804,"stockCode":"019782","stockName":"25国债12","holdings":55000,"marketCap":5546539,"netValueRatio":0.1249,"lastUpdated":"2026-01-22T14:56:05.252Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a851987889646e6e421","date":"2025-12-30T16:00:00.000Z","fundId":3000000000804,"stockCode":"127017","stockName":"万青转债","holdings":12130,"marketCap":1368867,"netValueRatio":0.0308,"lastUpdated":"2026-01-22T14:56:05.256Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a851987889646e6e422","date":"2025-12-30T16:00:00.000Z","fundId":3000000000804,"stockCode":"128129","stockName":"青农转债","holdings":12650,"marketCap":1363789,"netValueRatio":0.0307,"lastUpdated":"2026-01-22T14:56:05.260Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a851987889646e6e423","date":"2025-12-30T16:00:00.000Z","fundId":3000000000804,"stockCode":"128135","stockName":"洽洽转债","holdings":9910,"marketCap":1150887,"netValueRatio":0.0259,"lastUpdated":"2026-01-22T14:56:05.265Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a851987889646e6e424","date":"2025-12-30T16:00:00.000Z","fundId":3000000000804,"stockCode":"113037","stockName":"紫银转债","holdings":9420,"marketCap":1033549,"netValueRatio":0.0233,"lastUpdated":"2026-01-22T14:56:05.271Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"杨志武","d":"本基金的基金经理、多元资产配置部行政负责人、兼任指数与量化投资部行政负责人","wy":13,"md":"中国籍，伯明翰大学货币银行与金融学硕士。曾任职于北京首创期货有限责任公司期权及场外衍生品部从事衍生品投资与研究，中国国际期货股份有限公司金融业务部从事衍生品投资与研究，中邮创业基金管理股份有限公司创新业务部从事证券投资研究、权益投资部担任投资经理。2022年3月加入中信建投基金管理有限公司，现任本公司多元资产配置部行政负责人、基金经理、兼任指数与量化投资部行政负责人，担任中信建投稳利混合型证券投资基金、中信建投睿信灵活配置混合型证券投资基金、中信建投睿利灵活配置混合型发起式证券投资基金、中信建投双鑫债券型证券投资基金、中信建投致远混合型证券投资基金、中信建投上证科创板综合指数增强型证券投资基金基金经理。","ad":"2023-08-10T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3986},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4024},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3769},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3714},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3773},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3847},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3682},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3804},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3837},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3785},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3875},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3773},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.36},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3778},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3857},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4008},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3949},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4077},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4109},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4182},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4209},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4178},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4098},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4128},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.405},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4018},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4039},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4191},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4222},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4191},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4229},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4142},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4056},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4122},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4125},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4096},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4109},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4018},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3988},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4077},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4077},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3878},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4122},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4204},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4278},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4173},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4164},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4214},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4118},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.4019},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3943},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3944},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3859},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3853},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3787},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3772},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3903},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3783},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3676},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3666},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3653},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3546},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3425},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3439},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3429},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3471},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3463},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3417},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3378},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3398},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3347},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3314},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.332},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3172},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3234},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.325},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3223},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.33},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3259},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3299},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3259},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3173},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3191},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3195},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.323},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3207},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3147},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3174},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3211},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3145},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3132},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.332},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3348},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3351},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3418},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3452},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3528},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3455},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3495},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3501},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.344},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3413},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3374},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3336},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3441},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3435},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.344},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3547},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3449},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3475},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3381},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3355},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3334},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3359},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3265},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3235},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.334},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3403},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3359},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3422},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3462},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3462},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.34},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3359},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3289},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3276},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3244},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3159},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3174},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3249},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3293},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3337},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3299},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3314},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.339},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3378},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3252},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3296},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3385},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3327},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3106},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3104},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3088},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3191},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3253},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3264},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3246},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3534},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3521},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3446},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3368},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.333},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3278},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3238},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3139},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3034},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3107},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3054},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3084},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.3027},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2995},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.302},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2964},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2884},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2788},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2734},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.283},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2825},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2806},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.29},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2892},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2794},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2796},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2735},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2616},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2598},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.252},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2477},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2528},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2564},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2548},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2501},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2533},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2427},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2438},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2428},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2352},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2376},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2317},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.227},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.222},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2219},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.214},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2053},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2025},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2033},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2094},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2104},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2104},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2087},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2142},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2148},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2118},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2151},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2108},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2108},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2079},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2027},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1988},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1994},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.193},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1932},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1965},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1985},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2028},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2064},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2048},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2027},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2016},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2022},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2081},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2085},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2082},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2014},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2059},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2003},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2031},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1956},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1939},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1916},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1966},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1947},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1976},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1949},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1928},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1876},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1862},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.184},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1896},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1944},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.19},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1923},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1826},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1712},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1637},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2175},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2255},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2223},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.219},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2233},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.227},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.227},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2233},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2211},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2224},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2344},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.237},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2445},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2414},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2396},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2283},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2349},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2318},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2359},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2364},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2347},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2235},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2159},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2118},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2137},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2323},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.238},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2286},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2295},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2324},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2225},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2182},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2083},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2152},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2158},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2133},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2171},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2112},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2141},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2121},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2065},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1972},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1962},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.2013},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1954},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.196},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.198},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1945},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1908},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1863},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1873},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1861},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1754},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.177},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1792},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1754},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1785},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1688},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1692},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1706},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1792},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1884},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1871},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1833},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.18},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1832},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1788},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.183},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1798},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1806},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.176},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1816},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1919},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1993},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1923},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1831},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1761},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1754},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1694},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1657},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1722},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.171},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1667},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1602},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1566},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1485},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1508},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1528},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1606},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1589},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1532},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1459},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1523},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.159},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.171},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1735},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1753},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1646},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1682},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1593},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1624},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1518},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1469},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1465},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1445},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1481},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1548},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1518},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1447},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1531},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1498},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1487},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.141},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1303},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1308},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1246},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1277},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1109},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1247},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1228},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.166},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1384},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1097},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.097},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0805},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.077},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0545},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0544},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0573},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0518},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0557},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0576},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0592},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0614},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0665},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0716},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0742},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0675},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.068},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0669},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0741},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.066},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0589},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0594},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0627},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0537},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0512},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0541},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0556},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0649},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0597},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0693},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0739},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0785},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0797},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0841},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0852},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0864},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0862},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0841},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0923},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.096},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0964},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0833},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0852},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0864},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0727},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0724},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0844},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.0965},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1039},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1042},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1056},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1126},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1124},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1179},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1222},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1147},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1167},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1094},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1199},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1165},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1251},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.129},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1318},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1275},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1275},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1237},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.127},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1112},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1035},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1192},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1255},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1356},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1399},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.139},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1437},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1421},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1464},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1445},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1425},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1407},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1434},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1454},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1431},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1521},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1517},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1504},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1515},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1527},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1499},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1527},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1609},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.161},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1648},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1589},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.157},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1558},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1609},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1579},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1618},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.161},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1536},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1583},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1559},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1483},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1453},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1397},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1307},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1293},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1245},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1256},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1299},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1335},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1308},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1195},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1277},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.1301},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000006844,"lxr_nv_fc":1.127}],"indexCandlestickList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48090,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}